Tan Cang Logistics and Stevedoring JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	38,000.00	38,000.00	37,850.00	37,950.00	29,202.51	20,300
2023-06-05	38,000.00	38,000.00	37,700.00	37,900.00	29,164.03	22,900
2023-06-02	38,000.00	38,000.00	37,500.00	37,700.00	29,010.13	32,400
2023-06-01	37,400.00	38,000.00	37,400.00	37,900.00	29,164.03	24,700
2023-05-31	37,500.00	37,850.00	37,400.00	37,400.00	28,779.28	31,700
2023-05-30	37,600.00	38,000.00	37,600.00	37,850.00	29,125.56	30,800
2023-05-29	37,700.00	37,800.00	37,000.00	37,600.00	28,933.18	42,100
2023-05-26	37,400.00	37,700.00	37,300.00	37,650.00	28,971.66	19,800
2023-05-25	37,600.00	37,600.00	37,300.00	37,400.00	28,779.28	27,000
2023-05-24	37,900.00	37,900.00	37,500.00	37,600.00	28,933.18	13,700
2023-05-23	38,000.00	38,000.00	37,500.00	37,500.00	28,856.23	53,800
2023-05-22	37,600.00	37,700.00	37,350.00	37,600.00	28,933.18	17,400
2023-05-19	37,550.00	37,800.00	37,000.00	37,600.00	28,933.18	18,100
2023-05-18	37,500.00	37,700.00	37,400.00	37,550.00	28,894.71	14,800
2023-05-17	37,600.00	37,600.00	37,300.00	37,500.00	28,856.23	16,700
2023-05-16	37,500.00	38,000.00	37,200.00	37,600.00	28,933.18	5,700
2023-05-15	37,900.00	38,150.00	37,500.00	37,500.00	28,856.23	13,500
2023-05-12	37,500.00	38,000.00	37,500.00	37,900.00	29,164.03	61,400
2023-05-11	37,750.00	37,750.00	37,400.00	37,500.00	28,856.23	15,500
2023-05-10	37,300.00	37,750.00	37,300.00	37,750.00	29,048.61	21,600
2023-05-09	37,200.00	37,300.00	37,100.00	37,300.00	28,702.33	10,600
2023-05-08	37,400.00	37,400.00	37,100.00	37,150.00	28,586.91	14,600
2023-05-05	37,400.00	37,450.00	37,300.00	37,300.00	28,702.33	24,500
2023-05-04	37,250.00	37,500.00	37,250.00	37,400.00	28,779.28	28,000
2023-04-28	37,500.00	37,500.00	37,050.00	37,250.00	28,663.86	28,200
2023-04-27	36,500.00	36,900.00	36,500.00	36,800.00	28,317.58	33,700
2023-04-26	36,050.00	36,500.00	36,050.00	36,500.00	28,086.73	4,600
2023-04-25	36,400.00	36,500.00	36,400.00	36,450.00	28,048.26	19,400
2023-04-24	36,400.00	36,700.00	36,400.00	36,400.00	28,009.78	25,700
2023-04-21	36,500.00	36,700.00	36,400.00	36,400.00	28,009.78	11,300
2023-04-20	37,000.00	37,000.00	36,400.00	36,400.00	28,009.78	15,900
2023-04-19	36,400.00	36,600.00	36,350.00	36,400.00	28,009.78	28,000
2023-04-18	36,400.00	36,400.00	36,350.00	36,350.00	27,971.31	14,800
2023-04-17	36,400.00	36,500.00	36,200.00	36,250.00	27,894.36	32,600
2023-04-14	35,700.00	36,100.00	35,700.00	36,100.00	27,778.93	12,800
2023-04-13	35,600.00	35,700.00	35,500.00	35,700.00	27,471.13	5,300
2023-04-12	35,400.00	35,800.00	35,400.00	35,600.00	27,394.18	19,500
2023-04-11	35,600.00	35,600.00	35,400.00	35,600.00	27,394.18	22,700
2023-04-10	35,700.00	35,700.00	35,300.00	35,400.00	27,240.28	34,900
2023-04-07	35,400.00	35,500.00	35,350.00	35,400.00	27,240.28	7,800
2023-04-06	35,400.00	35,500.00	34,500.00	35,400.00	27,240.28	15,100
2023-04-05	35,300.00	35,850.00	35,300.00	35,400.00	27,240.28	14,000
2023-04-04	35,300.00	35,600.00	35,250.00	35,450.00	27,278.76	34,600
2023-04-03	35,300.00	35,400.00	35,200.00	35,250.00	27,124.86	15,100
2023-03-31	35,350.00	35,400.00	35,100.00	35,200.00	27,086.38	13,000
2023-03-30	33,800.00	35,500.00	33,800.00	35,400.00	27,240.28	18,600
2023-03-29	35,400.00	35,800.00	35,400.00	35,450.00	27,278.76	16,000
2023-03-28	35,700.00	35,700.00	35,100.00	35,400.00	27,240.28	14,900
2023-03-27	35,200.00	35,700.00	35,050.00	35,700.00	27,471.13	6,100
2023-03-24	35,750.00	35,750.00	35,300.00	35,500.00	27,317.23	30,200
2023-03-23	35,300.00	35,500.00	35,300.00	35,450.00	27,278.76	10,600
2023-03-22	36,000.00	36,000.00	35,100.00	35,800.00	27,548.08	7,400
2023-03-21	34,600.00	35,800.00	34,600.00	35,800.00	27,548.08	44,800
2023-03-20	36,800.00	36,800.00	35,000.00	35,550.00	27,355.71	24,600
2023-03-17	35,400.00	36,850.00	35,400.00	36,250.00	27,894.36	75,500
2023-03-16	34,750.00	35,500.00	34,500.00	35,300.00	27,163.33	46,700
2023-03-15	34,250.00	34,900.00	34,250.00	34,900.00	26,855.53	10,900
2023-03-14	34,050.00	34,300.00	34,050.00	34,200.00	26,316.88	10,700
2023-03-13	34,500.00	34,500.00	34,200.00	34,300.00	26,393.83	4,000
2023-03-10	34,500.00	34,650.00	34,500.00	34,500.00	26,547.73	9,300

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	2,500.0000 VND
2025-04-21	2,364.0000 VND
2024-06-19	2,326.0000 VND
2023-08-14	2,231.0000 VND
2022-08-29	4,200.0000 VND
2021-07-15	5,000.0000 VND
2020-10-27	3,000.0000 VND
2020-06-26	2,000.0000 VND
2020-03-24	2,000.0000 VND
2019-09-30	199.9999 VND
2019-03-15	1,799.9989 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.